661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195800,500377340,15700,15700,15700,15700,942
|
|
20231024,195700,500377340,15700,15700,15700,15700,0
|
|
20231024,195600,500377340,15700,15700,15700,15700,0
|
|
20231024,195500,500377340,15700,15700,15700,15700,0
|
|
20231024,195400,500377340,15700,15700,15700,15700,0
|
|
20231024,195300,500377340,15700,15700,15700,15700,0
|
|
20231024,195200,500377340,15700,15700,15700,15700,0
|
|
20231024,195100,500377340,15700,15700,15700,15700,0
|
|
20231024,195000,500377340,15700,15700,15700,15700,0
|
|
20231024,194900,500377340,15700,15700,15700,15700,0
|
|
20231024,194800,500377340,15700,15700,15700,15700,0
|
|
20231024,194700,500377340,15700,15700,15700,15700,0
|
|
20231024,194600,500377340,15700,15700,15700,15700,0
|
|
20231024,194500,500377340,15700,15700,15700,15700,0
|
|
20231024,194400,500377340,15700,15700,15700,15700,0
|
|
20231024,194300,500377340,15700,15700,15700,15700,0
|
|
20231024,194200,500377340,15700,15700,15700,15700,0
|
|
20231024,194100,500377340,15700,15700,15700,15700,0
|
|
20231024,194000,500377340,15700,15700,15700,15700,0
|
|
20231024,193900,500377340,15700,15700,15700,15700,0
|
|
20231024,193800,500377340,15700,15700,15700,15700,0
|
|
20231024,193700,500377340,15700,15700,15700,15700,0
|
|
20231024,193600,500377340,15700,15700,15700,15700,0
|
|
20231024,193500,500377340,15700,15700,15700,15700,0
|
|
20231024,193400,500377340,15700,15700,15700,15700,0
|
|
20231024,193300,500377340,15700,15700,15700,15700,0
|
|
20231024,193200,500377340,15700,15700,15700,15700,0
|
|
20231024,193100,500377340,15700,15700,15700,15700,0
|
|
20231024,193000,500377340,15700,15700,15700,15700,0
|
|
20231024,192900,500377340,15700,15700,15700,15700,0
|
|
20231024,192800,500377340,15700,15700,15700,15700,942
|
|
20231024,192700,500377340,15700,15700,15700,15700,0
|
|
20231024,192600,500377340,15700,15700,15700,15700,0
|
|
20231024,192500,500377340,15700,15700,15700,15700,0
|
|
20231024,192400,500377340,15700,15700,15700,15700,0
|
|
20231024,192300,500377340,15700,15700,15700,15700,0
|
|
20231024,192200,500377340,15700,15700,15700,15700,0
|
|
20231024,192100,500377340,15700,15700,15700,15700,0
|
|
20231024,192000,500377340,15700,15700,15700,15700,0
|
|
20231024,191900,500377340,15700,15700,15700,15700,0
|
|
20231024,191800,500377340,15700,15700,15700,15700,0
|
|
20231024,191700,500377340,15700,15700,15700,15700,0
|
|
20231024,191600,500377340,15700,15700,15700,15700,0
|
|
20231024,191500,500377340,15700,15700,15700,15700,0
|
|
20231024,191400,500377340,15700,15700,15700,15700,0
|
|
20231024,191300,500377340,15700,15700,15700,15700,0
|
|
20231024,191200,500377340,15700,15700,15700,15700,0
|
|
20231024,191100,500377340,15700,15700,15700,15700,0
|
|
20231024,191000,500377340,15700,15700,15700,15700,0
|
|
20231024,190900,500377340,15700,15700,15700,15700,0
|
|
20231024,190800,500377340,15700,15700,15700,15700,0
|
|
20231024,190700,500377340,15700,15700,15700,15700,0
|
|
20231024,190600,500377340,15700,15700,15700,15700,0
|
|
20231024,190500,500377340,15700,15700,15700,15700,0
|
|
20231024,190400,500377340,15700,15700,15700,15700,0
|
|
20231024,190300,500377340,15700,15700,15700,15700,0
|
|
20231024,190200,500377340,15700,15700,15700,15700,0
|
|
20231024,190100,500377340,15700,15700,15700,15700,0
|
|
20231024,190000,500377340,15700,15700,15700,15700,0
|
|
20231024,185900,500377340,15700,15700,15700,15700,0
|
|
20231024,185800,500377340,15700,15700,15700,15700,942
|
|
20231024,185700,500377340,15700,15700,15700,15700,0
|
|
20231024,185600,500377340,15700,15700,15700,15700,0
|
|
20231024,185500,500377340,15700,15700,15700,15700,0
|
|
20231024,185400,500377340,15700,15700,15700,15700,0
|
|
20231024,185300,500377340,15700,15700,15700,15700,0
|
|
20231024,185200,500377340,15700,15700,15700,15700,0
|
|
20231024,185100,500377340,15700,15700,15700,15700,0
|
|
20231024,185000,500377340,15700,15700,15700,15700,0
|
|
20231024,184900,500377340,15700,15700,15700,15700,0
|
|
20231024,184800,500377340,15700,15700,15700,15700,0
|
|
20231024,184700,500377340,15700,15700,15700,15700,0
|
|
20231024,184600,500377340,15700,15700,15700,15700,0
|
|
20231024,184500,500377340,15700,15700,15700,15700,0
|
|
20231024,184400,500377340,15700,15700,15700,15700,0
|
|
20231024,184300,500377340,15700,15700,15700,15700,0
|
|
20231024,184200,500377340,15700,15700,15700,15700,0
|
|
20231024,184100,500377340,15700,15700,15700,15700,0
|
|
20231024,184000,500377340,15700,15700,15700,15700,0
|
|
20231024,183900,500377340,15700,15700,15700,15700,0
|
|
20231024,183800,500377340,15700,15700,15700,15700,0
|
|
20231024,183700,500377340,15700,15700,15700,15700,0
|
|
20231024,183600,500377340,15700,15700,15700,15700,0
|
|
20231024,183500,500377340,15700,15700,15700,15700,0
|
|
20231024,183400,500377340,15700,15700,15700,15700,0
|
|
20231024,183300,500377340,15700,15700,15700,15700,0
|
|
20231024,183200,500377340,15700,15700,15700,15700,0
|
|
20231024,183100,500377340,15700,15700,15700,15700,0
|
|
20231024,183000,500377340,15700,15700,15700,15700,0
|
|
20231024,182900,500377340,15700,15700,15700,15700,0
|
|
20231024,182800,500377340,15700,15700,15700,15700,942
|
|
20231024,182700,500377340,15700,15700,15700,15700,0
|
|
20231024,182600,500377340,15700,15700,15700,15700,0
|
|
20231024,182500,500377340,15700,15700,15700,15700,0
|
|
20231024,182400,500377340,15700,15700,15700,15700,0
|
|
20231024,182300,500377340,15700,15700,15700,15700,0
|
|
20231024,182200,500377340,15700,15700,15700,15700,0
|
|
20231024,182100,500377340,15700,15700,15700,15700,0
|
|
20231024,182000,500377340,15700,15700,15700,15700,0
|
|
20231024,181900,500377340,15700,15700,15700,15700,0
|
|
20231024,181800,500377340,15700,15700,15700,15700,0
|
|
20231024,181700,500377340,15700,15700,15700,15700,0
|
|
20231024,181600,500377340,15700,15700,15700,15700,0
|
|
20231024,181500,500377340,15700,15700,15700,15700,0
|
|
20231024,181400,500377340,15700,15700,15700,15700,0
|
|
20231024,181300,500377340,15700,15700,15700,15700,0
|
|
20231024,181200,500377340,15700,15700,15700,15700,0
|
|
20231024,181100,500377340,15700,15700,15700,15700,0
|
|
20231024,181000,500377340,15700,15700,15700,15700,0
|
|
20231024,180900,500377340,15700,15700,15700,15700,0
|
|
20231024,180800,500377340,15700,15700,15700,15700,0
|
|
20231024,180700,500377340,15700,15700,15700,15700,0
|
|
20231024,180600,500377340,15700,15700,15700,15700,0
|
|
20231024,180500,500377340,15700,15700,15700,15700,0
|
|
20231024,180400,500377340,15700,15700,15700,15700,0
|
|
20231024,180300,500377340,15700,15700,15700,15700,0
|
|
20231024,180200,500377340,15700,15700,15700,15700,0
|
|
20231024,180100,500377340,15700,15700,15700,15700,0
|
|
20231024,180000,500377340,15700,15700,15700,15700,0
|
|
20231024,175900,500377340,15700,15700,15700,15700,0
|
|
20231024,175800,500377340,15700,15700,15700,15700,942
|
|
20231024,175700,500377340,15700,15700,15700,15700,0
|
|
20231024,175600,500377340,15700,15700,15700,15700,0
|
|
20231024,175500,500377340,15700,15700,15700,15700,0
|
|
20231024,175400,500377340,15700,15700,15700,15700,0
|
|
20231024,175300,500377340,15700,15700,15700,15700,0
|
|
20231024,175200,500377340,15700,15700,15700,15700,0
|
|
20231024,175100,500377340,15700,15700,15700,15700,0
|
|
20231024,175000,500377340,15700,15700,15700,15700,0
|
|
20231024,174900,500377340,15700,15700,15700,15700,0
|
|
20231024,174800,500377340,15700,15700,15700,15700,0
|
|
20231024,174700,500377340,15700,15700,15700,15700,0
|
|
20231024,174600,500377340,15700,15700,15700,15700,0
|
|
20231024,174500,500377340,15700,15700,15700,15700,0
|
|
20231024,174400,500377340,15700,15700,15700,15700,0
|
|
20231024,174300,500377340,15700,15700,15700,15700,0
|
|
20231024,174200,500377340,15700,15700,15700,15700,0
|
|
20231024,174100,500377340,15700,15700,15700,15700,0
|
|
20231024,174000,500377340,15700,15700,15700,15700,0
|
|
20231024,173900,500377340,15700,15700,15700,15700,0
|
|
20231024,173800,500377340,15700,15700,15700,15700,0
|
|
20231024,173700,500377340,15700,15700,15700,15700,0
|
|
20231024,173600,500377340,15700,15700,15700,15700,0
|
|
20231024,173500,500377340,15700,15700,15700,15700,0
|
|
20231024,173400,500377340,15700,15700,15700,15700,0
|
|
20231024,173300,500377340,15700,15700,15700,15700,0
|
|
20231024,173200,500377340,15700,15700,15700,15700,0
|
|
20231024,173100,500377340,15700,15700,15700,15700,0
|
|
20231024,173000,500377340,15700,15700,15700,15700,0
|
|
20231024,172900,500377340,15700,15700,15700,15700,0
|
|
20231024,172800,500377340,15700,15700,15700,15700,942
|
|
20231024,172700,500377340,15700,15700,15700,15700,0
|
|
20231024,172600,500377340,15700,15700,15700,15700,0
|
|
20231024,172500,500377340,15700,15700,15700,15700,0
|
|
20231024,172400,500377340,15700,15700,15700,15700,0
|
|
20231024,172300,500377340,15700,15700,15700,15700,0
|
|
20231024,172200,500377340,15700,15700,15700,15700,0
|
|
20231024,172100,500377340,15700,15700,15700,15700,0
|
|
20231024,172000,500377340,15700,15700,15700,15700,0
|
|
20231024,171900,500377340,15700,15700,15700,15700,0
|
|
20231024,171800,500377340,15700,15700,15700,15700,0
|
|
20231024,171700,500377340,15700,15700,15700,15700,0
|
|
20231024,171600,500377340,15700,15700,15700,15700,0
|
|
20231024,171500,500377340,15700,15700,15700,15700,0
|
|
20231024,171400,500377340,15700,15700,15700,15700,0
|
|
20231024,171300,500377340,15700,15700,15700,15700,0
|
|
20231024,171200,500377340,15700,15700,15700,15700,0
|
|
20231024,171100,500377340,15700,15700,15700,15700,0
|
|
20231024,171000,500377340,15700,15700,15700,15700,0
|
|
20231024,170900,500377340,15700,15700,15700,15700,0
|
|
20231024,170800,500377340,15700,15700,15700,15700,0
|
|
20231024,170700,500377340,15700,15700,15700,15700,0
|
|
20231024,170600,500377340,15700,15700,15700,15700,0
|
|
20231024,170500,500377340,15700,15700,15700,15700,0
|
|
20231024,170400,500377340,15700,15700,15700,15700,0
|
|
20231024,170300,500377340,15700,15700,15700,15700,0
|
|
20231024,170200,500377340,15700,15700,15700,15700,0
|
|
20231024,170100,500377340,15700,15700,15700,15700,0
|
|
20231024,170000,500377340,15700,15700,15700,15700,0
|
|
20231024,165900,500377340,15700,15700,15700,15700,0
|
|
20231024,165800,500377340,15700,15700,15700,15700,942
|
|
20231024,165700,500377340,15700,15700,15700,15700,0
|
|
20231024,165600,500377340,15700,15700,15700,15700,0
|
|
20231024,165500,500377340,15700,15700,15700,15700,0
|
|
20231024,165400,500377340,15700,15700,15700,15700,0
|
|
20231024,165300,500377340,15700,15700,15700,15700,0
|
|
20231024,165200,500377340,15700,15700,15700,15700,0
|
|
20231024,165100,500377340,15700,15700,15700,15700,0
|
|
20231024,165000,500377340,15700,15700,15700,15700,0
|
|
20231024,164900,500377340,15700,15700,15700,15700,0
|
|
20231024,164800,500377340,15700,15700,15700,15700,0
|
|
20231024,164700,500377340,15700,15700,15700,15700,0
|
|
20231024,164600,500377340,15700,15700,15700,15700,0
|
|
20231024,164500,500377340,15700,15700,15700,15700,0
|
|
20231024,164400,500377340,15700,15700,15700,15700,0
|
|
20231024,164300,500377340,15700,15700,15700,15700,0
|
|
20231024,164200,500377340,15700,15700,15700,15700,0
|
|
20231024,164100,500377340,15700,15700,15700,15700,0
|
|
20231024,164000,500377340,15700,15700,15700,15700,0
|
|
20231024,163900,500377340,15700,15700,15700,15700,0
|
|
20231024,163800,500377340,15700,15700,15700,15700,0
|
|
20231024,163700,500377340,15700,15700,15700,15700,0
|
|
20231024,163600,500377340,15700,15700,15700,15700,0
|
|
20231024,163500,500377340,15700,15700,15700,15700,0
|
|
20231024,163400,500377340,15700,15700,15700,15700,0
|
|
20231024,163300,500377340,15700,15700,15700,15700,0
|
|
20231024,163200,500377340,15700,15700,15700,15700,0
|
|
20231024,163100,500377340,15700,15700,15700,15700,0
|
|
20231024,163000,500377340,15700,15700,15700,15700,0
|
|
20231024,162900,500377340,15700,15700,15700,15700,0
|
|
20231024,162800,500377340,15700,15700,15700,15700,942
|
|
20231024,162700,500377340,15700,15700,15700,15700,0
|
|
20231024,162600,500377340,15700,15700,15700,15700,0
|
|
20231024,162500,500377340,15700,15700,15700,15700,0
|
|
20231024,162400,500377340,15700,15700,15700,15700,0
|
|
20231024,162300,500377340,15700,15700,15700,15700,0
|
|
20231024,162200,500377340,15700,15700,15700,15700,0
|
|
20231024,162100,500377340,15700,15700,15700,15700,0
|
|
20231024,162000,500377340,15700,15700,15700,15700,0
|
|
20231024,161900,500377340,15700,15700,15700,15700,0
|
|
20231024,161800,500377340,15700,15700,15700,15700,0
|
|
20231024,161700,500377340,15700,15700,15700,15700,0
|
|
20231024,161600,500377340,15700,15700,15700,15700,0
|
|
20231024,161500,500377340,15700,15700,15700,15700,0
|
|
20231024,161400,500377340,15700,15700,15700,15700,0
|
|
20231024,161300,500377340,15700,15700,15700,15700,0
|
|
20231024,161200,500377340,15700,15700,15700,15700,0
|
|
20231024,161100,500377340,15700,15700,15700,15700,0
|
|
20231024,161000,500377340,15700,15700,15700,15700,0
|
|
20231024,160900,500377340,15700,15700,15700,15700,0
|
|
20231024,160800,500377340,15700,15700,15700,15700,0
|
|
20231024,160700,500377340,15700,15700,15700,15700,0
|
|
20231024,160600,500377340,15700,15700,15700,15700,0
|
|
20231024,160500,500377340,15700,15700,15700,15700,0
|
|
20231024,160400,500377340,15700,15700,15700,15700,0
|
|
20231024,160300,500377340,15700,15700,15700,15700,0
|
|
20231024,160200,500377340,15700,15700,15700,15700,0
|
|
20231024,160100,500377340,15700,15700,15700,15700,0
|
|
20231024,160000,500377340,15700,15700,15700,15700,0
|
|
20231024,155900,500377340,15700,15700,15700,15700,0
|
|
20231024,155800,500377340,15700,15700,15700,15700,942
|
|
20231024,155700,500377340,15700,15700,15700,15700,0
|
|
20231024,155600,500377340,15700,15700,15700,15700,0
|
|
20231024,155500,500377340,15700,15700,15700,15700,0
|
|
20231024,155400,500377340,15700,15700,15700,15700,0
|
|
20231024,155300,500377340,15700,15700,15700,15700,0
|
|
20231024,155200,500377340,15700,15700,15700,15700,0
|
|
20231024,155100,500377340,15700,15700,15700,15700,0
|
|
20231024,155000,500377340,15700,15700,15700,15700,0
|
|
20231024,154900,500377340,15700,15700,15700,15700,0
|
|
20231024,154800,500377340,15700,15700,15700,15700,0
|
|
20231024,154700,500377340,15700,15700,15700,15700,0
|
|
20231024,154600,500377340,15700,15700,15700,15700,0
|
|
20231024,154500,500377340,15700,15700,15700,15700,0
|
|
20231024,154400,500377340,15700,15700,15700,15700,0
|
|
20231024,154300,500377340,15700,15700,15700,15700,0
|
|
20231024,154200,500377340,15700,15700,15700,15700,0
|
|
20231024,154100,500377340,15700,15700,15700,15700,0
|
|
20231024,154000,500377340,15700,15700,15700,15700,0
|
|
20231024,153900,500377340,15700,15700,15700,15700,0
|
|
20231024,153800,500377340,15700,15700,15700,15700,0
|
|
20231024,153700,500377340,15700,15700,15700,15700,0
|
|
20231024,153600,500377340,15700,15700,15700,15700,0
|
|
20231024,153500,500377340,15700,15700,15700,15700,0
|
|
20231024,153400,500377340,15700,15700,15700,15700,0
|
|
20231024,153300,500377340,15700,15700,15700,15700,0
|
|
20231024,153200,500377340,15700,15700,15700,15700,0
|
|
20231024,153100,500377340,15700,15700,15700,15700,0
|
|
20231024,153000,500377340,15700,15700,15700,15700,942
|
|
20231024,152900,485587940,15700,15700,15700,15700,0
|
|
20231024,152800,485587940,15700,15700,15700,15700,0
|
|
20231024,152700,485587940,15700,15700,15700,15700,0
|
|
20231024,152600,485587940,15700,15700,15700,15700,0
|
|
20231024,152500,485587940,15700,15700,15700,15700,0
|
|
20231024,152400,485587940,15700,15700,15700,15700,0
|
|
20231024,152300,485587940,15700,15700,15700,15700,0
|
|
20231024,152200,485587940,15700,15700,15700,15700,0
|
|
20231024,152100,485587940,15700,15700,15700,15700,0
|
|
20231024,152000,485587940,15700,15700,15700,15700,0
|
|
20231024,151900,485587940,15700,15700,15700,15700,0
|
|
20231024,151800,485587940,15700,15700,15700,15700,1
|
|
20231024,151700,485572240,15740,15740,15740,15740,0
|
|
20231024,151600,485572240,15740,15740,15740,15740,0
|
|
20231024,151500,485572240,15740,15740,15740,15740,0
|
|
20231024,151400,485572240,15740,15740,15750,15740,184
|
|
20231024,151300,482675050,15760,15760,15760,15760,0
|
|
20231024,151200,482675050,15760,15760,15760,15760,2
|
|
20231024,151100,482643530,15780,15780,15780,15780,0
|
|
20231024,151000,482643530,15780,15780,15780,15780,6
|
|
20231024,150900,482548850,15780,15780,15780,15780,0
|
|
20231024,150800,482548850,15780,15740,15780,15740,8
|
|
20231024,150700,482422690,15690,15690,15690,15690,0
|
|
20231024,150600,482422690,15690,15700,15700,15690,26
|
|
20231024,150500,482014500,15790,15790,15790,15790,0
|
|
20231024,150400,482014500,15790,15790,15790,15790,0
|
|
20231024,150300,482014500,15790,15700,15790,15700,6
|
|
20231024,150200,481920090,15640,15730,15730,15640,250
|
|
20231024,150100,478004550,15790,15790,15790,15790,0
|
|
20231024,150000,478004550,15790,15790,15790,15790,0
|
|
20231024,145900,478004550,15790,15790,15790,15790,0
|
|
20231024,145800,478004550,15790,15730,15790,15730,2
|
|
20231024,145700,477973030,15790,15790,15790,15790,0
|
|
20231024,145600,477973030,15790,15790,15790,15790,0
|
|
20231024,145500,477973030,15790,15790,15790,15790,0
|
|
20231024,145400,477973030,15790,15770,15790,15770,2
|
|
20231024,145300,477941470,15740,15740,15740,15740,0
|
|
20231024,145200,477941470,15740,15740,15740,15740,13
|
|
20231024,145100,477736850,15730,15730,15730,15730,0
|
|
20231024,145000,477736850,15730,15730,15730,15730,6
|
|
20231024,144900,477642470,15700,15730,15730,15700,517
|
|
20231024,144800,469516270,15730,15730,15730,15730,17
|
|
20231024,144700,469248860,15800,15800,15800,15800,0
|
|
20231024,144600,469248860,15800,15800,15800,15800,0
|
|
20231024,144500,469248860,15800,15800,15800,15800,129
|
|
20231024,144400,467210660,15800,15800,15800,15800,0
|
|
20231024,144300,467210660,15800,15800,15800,15800,17
|
|
20231024,144200,466942060,15790,15790,15790,15790,0
|
|
20231024,144100,466942060,15790,15790,15790,15790,0
|
|
20231024,144000,466942060,15790,15790,15790,15790,18
|
|
20231024,143900,466657840,15790,15780,15800,15780,273
|
|
20231024,143800,462345280,15790,15770,15790,15770,241
|
|
20231024,143700,458544370,15760,15760,15760,15760,201
|
|
20231024,143600,455376610,15770,15720,15770,15720,24
|
|
20231024,143500,454999130,15720,15760,15760,15720,31
|
|
20231024,143400,454510610,15770,15770,15770,15770,0
|
|
20231024,143300,454510610,15770,15770,15770,15770,0
|
|
20231024,143200,454510610,15770,15770,15770,15770,0
|
|
20231024,143100,454510610,15770,15750,15770,15720,335
|
|
20231024,143000,449234290,15750,15750,15750,15750,0
|
|
20231024,142900,449234290,15750,15750,15750,15750,4
|
|
20231024,142800,449171290,15750,15750,15750,15750,0
|
|
20231024,142700,449171290,15750,15750,15750,15750,0
|
|
20231024,142600,449171290,15750,15750,15750,15750,0
|
|
20231024,142500,449171290,15750,15750,15750,15750,0
|
|
20231024,142400,449171290,15750,15750,15750,15750,1
|
|
20231024,142300,449155540,15720,15720,15720,15720,35
|
|
20231024,142200,448605340,15760,15760,15760,15760,0
|
|
20231024,142100,448605340,15760,15760,15760,15760,4
|
|
20231024,142000,448542300,15770,15770,15770,15770,0
|
|
20231024,141900,448542300,15770,15770,15770,15770,0
|
|
20231024,141800,448542300,15770,15770,15770,15770,1
|
|
20231024,141700,448526530,15730,15730,15730,15730,1
|
|
20231024,141600,448510800,15770,15770,15770,15770,4
|
|
20231024,141500,448447720,15770,15760,15770,15760,139
|
|
20231024,141400,446255720,15720,15700,15770,15700,28
|
|
20231024,141300,445814630,15770,15680,15770,15680,18
|
|
20231024,141200,445531350,15760,15680,15760,15680,6
|
|
20231024,141100,445437030,15680,15670,15760,15670,10
|
|
20231024,141000,445279780,15670,15670,15670,15670,2
|
|
20231024,140900,445248440,15750,15750,15750,15750,0
|
|
20231024,140800,445248440,15750,15640,15750,15640,21
|
|
20231024,140700,444917980,15720,15610,15720,15610,70
|
|
20231024,140600,443824920,15740,15650,15740,15650,6
|
|
20231024,140500,443730600,15670,15670,15670,15670,140
|
|
20231024,140400,441536800,15670,15670,15670,15670,1
|
|
20231024,140300,441521130,15700,15770,15770,15700,101
|
|
20231024,140200,439935360,15770,15750,15770,15750,311
|
|
20231024,140100,435036670,15750,15750,15750,15750,15
|
|
20231024,140000,434800420,15750,15750,15750,15750,0
|
|
20231024,135900,434800420,15750,15750,15750,15750,68
|
|
20231024,135800,433729420,15750,15750,15750,15750,70
|
|
20231024,135700,432626920,15750,15740,15750,15740,16
|
|
20231024,135600,432375050,15730,15730,15730,15730,105
|
|
20231024,135500,430723400,15730,15720,15730,15720,8
|
|
20231024,135400,430597630,15730,15730,15730,15730,1
|
|
20231024,135300,430581900,15730,15680,15730,15680,538
|
|
20231024,135200,422145460,15620,15610,15620,15610,4
|
|
20231024,135100,422083000,15610,15680,15680,15540,103
|
|
20231024,135000,420480410,15610,15610,15610,15610,0
|
|
20231024,134900,420480410,15610,15610,15610,15610,0
|
|
20231024,134800,420480410,15610,15610,15680,15610,8
|
|
20231024,134700,420355460,15610,15740,15740,15520,624
|
|
20231024,134600,410619030,15740,15730,15740,15730,18
|
|
20231024,134500,410335730,15660,15680,15680,15660,275
|
|
20231024,134400,406028380,15710,15710,15710,15710,120
|
|
20231024,134300,404143180,15700,15660,15700,15660,428
|
|
20231024,134200,397435650,15670,15670,15670,15670,0
|
|
20231024,134100,397435650,15670,15670,15670,15670,0
|
|
20231024,134000,397435650,15670,15670,15670,15670,0
|
|
20231024,133900,397435650,15670,15620,15670,15610,76
|
|
20231024,133800,396248530,15620,15580,15620,15570,536
|
|
20231024,133700,387899660,15580,15600,15660,15580,1011
|
|
20231024,133600,372142860,15660,15610,15660,15600,160
|
|
20231024,133500,369642960,15670,15670,15670,15670,0
|
|
20231024,133400,369642960,15670,15670,15670,15670,0
|
|
20231024,133300,369642960,15670,15670,15670,15670,0
|
|
20231024,133200,369642960,15670,15660,15670,15660,30
|
|
20231024,133100,369173140,15660,15660,15660,15660,12
|
|
20231024,133000,368985220,15650,15640,15650,15640,77
|
|
20231024,132900,367780480,15600,15600,15600,15600,0
|
|
20231024,132800,367780480,15600,15600,15600,15600,0
|
|
20231024,132700,367780480,15600,15580,15600,15580,641
|
|
20231024,132600,357782520,15550,15550,15550,15550,0
|
|
20231024,132500,357782520,15550,15550,15550,15550,0
|
|
20231024,132400,357782520,15550,15550,15550,15550,0
|
|
20231024,132300,357782520,15550,15550,15550,15550,3
|
|
20231024,132200,357735870,15550,15540,15550,15540,89
|
|
20231024,132100,356352780,15540,15540,15540,15540,0
|
|
20231024,132000,356352780,15540,15540,15540,15540,0
|
|
20231024,131900,356352780,15540,15540,15540,15540,0
|
|
20231024,131800,356352780,15540,15540,15540,15540,0
|
|
20231024,131700,356352780,15540,15540,15540,15540,0
|
|
20231024,131600,356352780,15540,15540,15540,15540,0
|
|
20231024,131500,356352780,15540,15540,15540,15540,2
|
|
20231024,131400,356321700,15500,15500,15500,15500,82
|
|
20231024,131300,355050700,15500,15500,15500,15500,0
|
|
20231024,131200,355050700,15500,15500,15500,15500,0
|
|
20231024,131100,355050700,15500,15500,15500,15500,0
|
|
20231024,131000,355050700,15500,15500,15500,15500,0
|
|
20231024,130900,355050700,15500,15500,15500,15500,100
|
|
20231024,130800,353500700,15500,15500,15500,15500,0
|
|
20231024,130700,353500700,15500,15500,15500,15500,0
|
|
20231024,130600,353500700,15500,15500,15500,15500,0
|
|
20231024,130500,353500700,15500,15500,15500,15500,0
|
|
20231024,130400,353500700,15500,15500,15500,15500,1
|
|
20231024,130300,353485200,15430,15430,15430,15430,1
|
|
20231024,130200,353469770,15540,15540,15540,15540,0
|
|
20231024,130100,353469770,15540,15530,15540,15530,21
|
|
20231024,130000,353143630,15580,15580,15580,15580,0
|
|
20231024,125900,353143630,15580,15580,15580,15580,18
|
|
20231024,125800,352863190,15580,15510,15590,15510,192
|
|
20231024,125700,349883110,15480,15480,15480,15480,0
|
|
20231024,125600,349883110,15480,15480,15480,15480,0
|
|
20231024,125500,349883110,15480,15480,15480,15480,97
|
|
20231024,125400,348381550,15480,15480,15480,15480,1
|
|
20231024,125300,348366070,15430,15430,15430,15430,0
|
|
20231024,125200,348366070,15430,15430,15430,15430,0
|
|
20231024,125100,348366070,15430,15430,15430,15430,0
|
|
20231024,125000,348366070,15430,15430,15430,15430,1
|
|
20231024,124900,348350640,15530,15530,15530,15530,0
|
|
20231024,124800,348350640,15530,15530,15530,15530,0
|
|
20231024,124700,348350640,15530,15530,15530,15530,0
|
|
20231024,124600,348350640,15530,15530,15530,15530,0
|
|
20231024,124500,348350640,15530,15530,15530,15530,0
|
|
20231024,124400,348350640,15530,15530,15530,15530,0
|
|
20231024,124300,348350640,15530,15530,15530,15530,0
|
|
20231024,124200,348350640,15530,15530,15530,15530,0
|
|
20231024,124100,348350640,15530,15530,15530,15530,0
|
|
20231024,124000,348350640,15530,15530,15530,15530,0
|
|
20231024,123900,348350640,15530,15530,15530,15530,0
|
|
20231024,123800,348350640,15530,15530,15530,15530,0
|
|
20231024,123700,348350640,15530,15530,15530,15530,4
|
|
20231024,123600,348288520,15550,15490,15550,15490,29
|
|
20231024,123500,347839070,15550,15550,15550,15550,0
|
|
20231024,123400,347839070,15550,15530,15550,15530,101
|
|
20231024,123300,346269550,15560,15540,15560,15540,8
|
|
20231024,123200,346145170,15570,15550,15600,15550,29
|
|
20231024,123100,345693970,15550,15470,15550,15470,154
|
|
20231024,123000,343307850,15470,15470,15470,15470,14
|
|
20231024,122900,343091270,15470,15470,15470,15470,12
|
|
20231024,122800,342905630,15470,15460,15470,15460,68
|
|
20231024,122700,341854310,15370,15370,15370,15370,0
|
|
20231024,122600,341854310,15370,15370,15370,15370,57
|
|
20231024,122500,340978220,15370,15370,15370,15370,0
|
|
20231024,122400,340978220,15370,15370,15370,15370,0
|
|
20231024,122300,340978220,15370,15370,15370,15370,1
|
|
20231024,122200,340962850,15410,15370,15410,15370,102
|
|
20231024,122100,339392100,15370,15370,15370,15370,1
|
|
20231024,122000,339376730,15370,15370,15400,15370,11
|
|
20231024,121900,339207510,15320,15320,15320,15320,0
|
|
20231024,121800,339207510,15320,15320,15320,15320,0
|
|
20231024,121700,339207510,15320,15280,15320,15280,2
|
|
20231024,121600,339176910,15270,15350,15350,15210,157
|
|
20231024,121500,336782080,15440,15440,15440,15440,0
|
|
20231024,121400,336782080,15440,15440,15440,15440,0
|
|
20231024,121300,336782080,15440,15440,15440,15440,1
|
|
20231024,121200,336766640,15360,15360,15360,15360,0
|
|
20231024,121100,336766640,15360,15360,15360,15360,0
|
|
20231024,121000,336766640,15360,15370,15370,15360,56
|
|
20231024,120900,335906030,15470,15470,15470,15470,0
|
|
20231024,120800,335906030,15470,15470,15470,15470,0
|
|
20231024,120700,335906030,15470,15470,15470,15470,0
|
|
20231024,120600,335906030,15470,15470,15470,15470,0
|
|
20231024,120500,335906030,15470,15470,15470,15470,1
|
|
20231024,120400,335890560,15400,15400,15400,15400,1
|
|
20231024,120300,335875160,15410,15410,15410,15410,50
|
|
20231024,120200,335104660,15410,15410,15410,15410,0
|
|
20231024,120100,335104660,15410,15440,15440,15410,230
|
|
20231024,120000,331559210,15460,15460,15460,15460,100
|
|
20231024,115900,330013210,15480,15520,15520,15470,444
|
|
20231024,115800,323141030,15520,15530,15530,15520,29
|
|
20231024,115700,322690940,15530,15530,15530,15530,33
|
|
20231024,115600,322178450,15590,15590,15590,15590,0
|
|
20231024,115500,322178450,15590,15590,15590,15590,0
|
|
20231024,115400,322178450,15590,15590,15590,15590,6
|
|
20231024,115300,322084910,15590,15540,15590,15540,401
|
|
20231024,115200,315853270,15520,15520,15520,15520,28
|
|
20231024,115100,315418710,15540,15530,15540,15530,231
|
|
20231024,115000,311830200,15520,15520,15520,15520,0
|
|
20231024,114900,311830200,15520,15520,15520,15520,0
|
|
20231024,114800,311830200,15520,15520,15520,15520,0
|
|
20231024,114700,311830200,15520,15520,15520,15520,1
|
|
20231024,114600,311814680,15530,15590,15590,15530,58
|
|
20231024,114500,310912860,15600,15600,15600,15600,0
|
|
20231024,114400,310912860,15600,15650,15660,15600,239
|
|
20231024,114300,307176030,15660,15590,15660,15590,100
|
|
20231024,114200,305611870,15580,15580,15580,15580,2
|
|
20231024,114100,305580710,15590,15590,15590,15590,0
|
|
20231024,114000,305580710,15590,15590,15590,15590,0
|
|
20231024,113900,305580710,15590,15590,15590,15590,0
|
|
20231024,113800,305580710,15590,15590,15590,15590,0
|
|
20231024,113700,305580710,15590,15590,15590,15590,1
|
|
20231024,113600,305565120,15600,15600,15600,15600,0
|
|
20231024,113500,305565120,15600,15600,15600,15600,5
|
|
20231024,113400,305487120,15600,15600,15600,15600,5
|
|
20231024,113300,305409120,15670,15600,15670,15600,100
|
|
20231024,113200,303847060,15600,15600,15600,15600,10
|
|
20231024,113100,303691060,15600,15600,15600,15600,1
|
|
20231024,113000,303675460,15530,15530,15530,15530,0
|
|
20231024,112900,303675460,15530,15530,15530,15530,0
|
|
20231024,112800,303675460,15530,15530,15530,15530,0
|
|
20231024,112700,303675460,15530,15530,15530,15530,25
|
|
20231024,112600,303287210,15540,15540,15540,15540,0
|
|
20231024,112500,303287210,15540,15540,15540,15540,0
|
|
20231024,112400,303287210,15540,15540,15540,15540,35
|
|
20231024,112300,302743310,15550,15550,15550,15550,0
|
|
20231024,112200,302743310,15550,15550,15550,15550,20
|
|
20231024,112100,302432310,15490,15470,15540,15470,946
|
|
20231024,112000,287779500,15470,15470,15470,15470,6
|
|
20231024,111900,287686680,15480,15480,15480,15480,45
|
|
20231024,111800,286990080,15480,15480,15480,15480,0
|
|
20231024,111700,286990080,15480,15430,15480,15430,140
|
|
20231024,111600,284828680,15410,15410,15410,15410,0
|
|
20231024,111500,284828680,15410,15410,15410,15410,11
|
|
20231024,111400,284659170,15390,15390,15390,15390,0
|
|
20231024,111300,284659170,15390,15390,15390,15390,0
|
|
20231024,111200,284659170,15390,15390,15400,15390,145
|
|
20231024,111100,282427470,15360,15330,15360,15330,248
|
|
20231024,111000,278619900,15330,15330,15330,15330,0
|
|
20231024,110900,278619900,15330,15330,15330,15330,0
|
|
20231024,110800,278619900,15330,15330,15330,15330,0
|
|
20231024,110700,278619900,15330,15330,15330,15330,10
|
|
20231024,110600,278466600,15320,15320,15320,15320,26
|
|
20231024,110500,278068280,15300,15300,15300,15300,0
|
|
20231024,110400,278068280,15300,15290,15300,15290,33
|
|
20231024,110300,277563520,15240,15250,15250,15240,8
|
|
20231024,110200,277441570,15240,15240,15240,15240,0
|
|
20231024,110100,277441570,15240,15240,15240,15240,80
|
|
20231024,110000,276222370,15240,15290,15300,15240,11
|
|
20231024,105900,276054250,15300,15300,15300,15300,0
|
|
20231024,105800,276054250,15300,15300,15300,15300,0
|
|
20231024,105700,276054250,15300,15300,15300,15300,0
|
|
20231024,105600,276054250,15300,15290,15300,15290,100
|
|
20231024,105500,274524540,15300,15300,15300,15300,0
|
|
20231024,105400,274524540,15300,15300,15300,15300,0
|
|
20231024,105300,274524540,15300,15300,15300,15300,0
|
|
20231024,105200,274524540,15300,15300,15300,15300,10
|
|
20231024,105100,274371540,15290,15290,15290,15290,31
|
|
20231024,105000,273897550,15300,15300,15300,15300,0
|
|
20231024,104900,273897550,15300,15300,15300,15300,1
|
|
20231024,104800,273882250,15230,15230,15230,15230,50
|
|
20231024,104700,273120750,15270,15270,15270,15270,0
|
|
20231024,104600,273120750,15270,15270,15270,15270,3
|
|
20231024,104500,273074940,15220,15220,15220,15220,0
|
|
20231024,104400,273074940,15220,15220,15220,15220,0
|
|
20231024,104300,273074940,15220,15220,15220,15220,200
|
|
20231024,104200,270030940,15220,15220,15220,15220,1
|
|
20231024,104100,270015720,15260,15260,15260,15260,3
|
|
20231024,104000,269969940,15220,15240,15260,15220,55
|
|
20231024,103900,269132720,15230,15190,15240,15190,55
|
|
20231024,103800,268295650,15190,15200,15200,15190,400
|
|
20231024,103700,262218690,15200,15210,15210,15200,100
|
|
20231024,103600,260698480,15210,15210,15210,15210,0
|
|
20231024,103500,260698480,15210,15240,15240,15210,121
|
|
20231024,103400,258857470,15210,15210,15210,15210,0
|
|
20231024,103300,258857470,15210,15210,15210,15210,0
|
|
20231024,103200,258857470,15210,15210,15210,15210,0
|
|
20231024,103100,258857470,15210,15210,15210,15210,0
|
|
20231024,103000,258857470,15210,15210,15210,15210,251
|
|
20231024,102900,255039760,15210,15210,15210,15210,0
|
|
20231024,102800,255039760,15210,15210,15210,15210,0
|
|
20231024,102700,255039760,15210,15210,15210,15210,0
|
|
20231024,102600,255039760,15210,15210,15210,15210,4
|
|
20231024,102500,254978920,15200,15220,15220,15200,200
|
|
20231024,102400,251937900,15240,15240,15240,15240,5
|
|
20231024,102300,251861700,15250,15250,15250,15250,0
|
|
20231024,102200,251861700,15250,15250,15250,15250,1
|
|
20231024,102100,251846450,15240,15250,15260,15210,133
|
|
20231024,102000,249819450,15260,15270,15270,15220,321
|
|
20231024,101900,244924730,15270,15270,15270,15270,31
|
|
20231024,101800,244451360,15330,15280,15330,15280,9
|
|
20231024,101700,244313770,15280,15280,15280,15280,5
|
|
20231024,101600,244237370,15280,15280,15280,15280,10
|
|
20231024,101500,244084570,15290,15290,15290,15290,2
|
|
20231024,101400,244053990,15290,15290,15290,15290,7
|
|
20231024,101300,243946960,15290,15290,15290,15290,263
|
|
20231024,101200,239925690,15360,15360,15360,15360,0
|
|
20231024,101100,239925690,15360,15360,15360,15360,1
|
|
20231024,101000,239910330,15250,15300,15300,15250,655
|
|
20231024,100900,229906400,15380,15380,15380,15380,1
|
|
20231024,100800,229891020,15310,15310,15310,15310,10
|
|
20231024,100700,229737920,15400,15400,15400,15400,0
|
|
20231024,100600,229737920,15400,15400,15400,15400,0
|
|
20231024,100500,229737920,15400,15400,15400,15400,0
|
|
20231024,100400,229737920,15400,15400,15400,15400,0
|
|
20231024,100300,229737920,15400,15400,15400,15400,0
|
|
20231024,100200,229737920,15400,15400,15400,15400,0
|
|
20231024,100100,229737920,15400,15400,15400,15400,0
|
|
20231024,100000,229737920,15400,15300,15400,15280,135
|
|
20231024,095900,227673400,15310,15360,15360,15310,210
|
|
20231024,095800,224454230,15360,15360,15360,15360,0
|
|
20231024,095700,224454230,15360,15360,15360,15360,0
|
|
20231024,095600,224454230,15360,15360,15360,15360,0
|
|
20231024,095500,224454230,15360,15360,15360,15360,0
|
|
20231024,095400,224454230,15360,15350,15360,15350,63
|
|
20231024,095300,223486610,15320,15320,15320,15320,0
|
|
20231024,095200,223486610,15320,15320,15320,15320,0
|
|
20231024,095100,223486610,15320,15310,15320,15310,37
|
|
20231024,095000,222920110,15260,15270,15280,15260,144
|
|
20231024,094900,220721360,15250,15300,15300,15240,609
|
|
20231024,094800,211425540,15310,15310,15310,15310,60
|
|
20231024,094700,210506940,15320,15350,15360,15320,344
|
|
20231024,094600,205229850,15340,15340,15340,15340,80
|
|
20231024,094500,204002650,15340,15370,15370,15340,428
|
|
20231024,094400,197432620,15350,15370,15370,15350,422
|
|
20231024,094300,190947880,15370,15420,15420,15370,610
|
|
20231024,094200,181551800,15480,15480,15480,15480,0
|
|
20231024,094100,181551800,15480,15480,15480,15480,1
|
|
20231024,094000,181536320,15510,15510,15510,15510,0
|
|
20231024,093900,181536320,15510,15510,15510,15510,3
|
|
20231024,093800,181489790,15520,15520,15520,15520,1
|
|
20231024,093700,181474270,15420,15420,15420,15420,120
|
|
20231024,093600,179623870,15550,15540,15550,15540,4
|
|
20231024,093500,179561700,15560,15450,15560,15450,96
|
|
20231024,093400,178078390,15450,15450,15450,15450,0
|
|
20231024,093300,178078390,15450,15450,15450,15450,62
|
|
20231024,093200,177120490,15390,15390,15390,15390,0
|
|
20231024,093100,177120490,15390,15380,15390,15380,324
|
|
20231024,093000,172134320,15370,15430,15430,15370,1761
|
|
20231024,092900,145004460,15450,15470,15470,15450,265
|
|
20231024,092800,140908520,15470,15510,15510,15470,369
|
|
20231024,092700,135189130,15510,15520,15520,15510,117
|
|
20231024,092600,133373360,15520,15510,15520,15500,513
|
|
20231024,092500,125414360,15510,15530,15530,15510,181
|
|
20231024,092400,122606650,15520,15520,15520,15520,0
|
|
20231024,092300,122606650,15520,15560,15570,15520,78
|
|
20231024,092200,121395510,15510,15470,15510,15470,121
|
|
20231024,092100,119518840,15470,15470,15470,15470,20
|
|
20231024,092000,119209440,15460,15460,15460,15460,15
|
|
20231024,091900,118977540,15450,15660,15680,15400,2153
|
|
20231024,091800,85473780,15660,15680,15680,15660,25
|
|
20231024,091700,85081920,15700,15700,15700,15700,12
|
|
20231024,091600,84893520,15770,15770,15770,15770,102
|
|
20231024,091500,83284980,15760,15760,15760,15710,13
|
|
20231024,091400,83080160,15710,15710,15710,15710,0
|
|
20231024,091300,83080160,15710,15740,15790,15710,53
|
|
20231024,091200,82245960,15800,15800,15800,15800,0
|
|
20231024,091100,82245960,15800,15830,15830,15800,88
|
|
20231024,091000,80854780,15830,15920,15920,15830,72
|
|
20231024,090900,79712900,15930,15950,15950,15840,226
|
|
20231024,090800,76129400,15980,15980,15980,15920,351
|
|
20231024,090700,70535430,15980,15980,16090,15980,599
|
|
20231024,090600,60944710,15980,15900,15980,15900,1293
|
|
20231024,090500,40331190,15900,15900,15900,15900,150
|
|
20231024,090400,37946190,15930,15830,15950,15830,336
|
|
20231024,090300,32593490,15950,15750,15950,15750,1158
|
|
20231024,090200,14298160,15750,15750,15750,15750,10
|
|
20231024,090100,14140660,15720,15690,15720,15690,338
|
|
20231024,090000,8829600,15600,15600,15600,15600,566
|